Canada markets close in 24 minutes

Sociedad Química y Minera de Chile S.A. (SQM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
93.94-3.55 (-3.64%)
As of 03:36PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQM221021C000300002022-06-01 3:58PM EDT30.0070.4053.4057.500.00-500.00%
SQM221021C000350002022-03-16 10:42AM EDT35.0039.7546.4050.500.00-420.00%
SQM221021C000400002022-05-23 3:52PM EDT40.0061.3049.3053.500.00-700.00%
SQM221021C000500002022-09-28 2:21PM EDT50.0044.1042.9045.600.00-261159.77%
SQM221021C000550002022-09-28 3:45PM EDT55.0040.4038.0040.100.00-100116.80%
SQM221021C000600002022-09-28 2:21PM EDT60.0033.9033.8034.900.00-2514125.39%
SQM221021C000650002022-09-28 3:54PM EDT65.0030.1528.8030.000.00-1001108.98%
SQM221021C000700002022-10-04 1:59PM EDT70.0025.0023.9025.20-2.50-9.09%101196.88%
SQM221021C000750002022-10-03 9:52AM EDT75.0017.8018.7020.300.00-2176.86%
SQM221021C000800002022-10-04 2:45PM EDT80.0015.4014.9015.40-2.40-13.48%1529275.59%
SQM221021C000850002022-10-03 1:43PM EDT85.0010.0010.5011.100.00-1516966.85%
SQM221021C000900002022-10-05 3:02PM EDT90.007.176.907.10-1.83-20.33%3520760.33%
SQM221021C000950002022-10-05 3:11PM EDT95.004.204.004.20-1.77-29.65%15050556.71%
SQM221021C001000002022-10-05 3:02PM EDT100.002.222.052.20-0.98-30.63%2281,07954.22%
SQM221021C001050002022-10-05 1:32PM EDT105.001.150.951.10-0.65-36.11%2555853.56%
SQM221021C001100002022-10-05 3:15PM EDT110.000.550.450.55-0.30-35.29%4374654.59%
SQM221021C001150002022-10-05 1:59PM EDT115.000.250.200.30-0.17-40.48%849156.25%
SQM221021C001200002022-10-05 1:56PM EDT120.000.140.100.20-0.11-44.00%642659.67%
SQM221021C001250002022-10-05 12:53PM EDT125.000.080.050.10-0.07-46.67%1724760.94%
SQM221021C001300002022-10-04 3:35PM EDT130.000.140.000.450.00-192880.27%
SQM221021C001350002022-10-05 11:40AM EDT135.000.100.000.000.00-1060825.00%
SQM221021C001400002022-09-29 1:28PM EDT140.000.070.000.100.00-15776.56%
SQM221021C001450002022-09-15 11:23AM EDT145.000.320.001.050.00-137117.58%
SQM221021C001500002022-10-05 11:41AM EDT150.000.030.000.20-0.02-40.00%119695.90%
SQM221021C001550002022-09-19 3:43PM EDT155.000.100.000.750.00-125123.63%
SQM221021C001600002022-09-21 12:28PM EDT160.000.050.000.350.00-2033115.23%
SQM221021C001650002022-10-04 11:36AM EDT165.000.020.000.000.00-247550.00%
SQM221021C001700002022-10-04 9:31AM EDT170.000.050.000.050.00-101,386100.00%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQM221021P000300002022-09-12 10:33AM EDT30.000.100.000.050.00-20215196.88%
SQM221021P000350002022-08-24 1:23PM EDT35.000.150.000.400.00-161223.05%
SQM221021P000400002022-09-29 9:50AM EDT40.000.050.000.050.00-669150.00%
SQM221021P000450002022-08-23 11:34AM EDT45.000.550.001.550.00-16219.14%
SQM221021P000500002022-10-04 9:58AM EDT50.000.050.000.050.00-156112.50%
SQM221021P000550002022-10-05 2:23PM EDT55.000.050.000.05-0.05-50.00%31763796.88%
SQM221021P000600002022-10-04 10:38AM EDT60.000.100.000.700.00-301,393121.48%
SQM221021P000650002022-09-30 2:22PM EDT65.000.500.000.750.00-172104.40%
SQM221021P000700002022-10-04 1:07PM EDT70.000.300.050.350.00-129276.56%
SQM221021P000750002022-10-05 1:17PM EDT75.000.400.300.45+0.10+33.33%216969.82%
SQM221021P000800002022-10-05 2:00PM EDT80.000.650.650.75+0.08+14.04%1334963.38%
SQM221021P000850002022-10-05 1:57PM EDT85.001.251.251.40+0.20+19.05%4585257.62%
SQM221021P000900002022-10-05 2:49PM EDT90.002.582.452.60+0.58+29.00%291,27653.13%
SQM221021P000950002022-10-05 2:13PM EDT95.004.504.604.80+1.20+36.36%4861551.03%
SQM221021P001000002022-10-05 1:21PM EDT100.007.257.507.80+1.45+25.00%1533348.83%
SQM221021P001050002022-10-04 3:34PM EDT105.009.1411.3011.600.00-456943.56%
SQM221021P001100002022-10-04 12:21PM EDT110.0013.2015.5016.200.00-332841.41%
SQM221021P001150002022-09-29 11:20AM EDT115.0024.6020.2021.000.00-1570.00%
SQM221021P001200002022-09-30 9:34AM EDT120.0029.2025.3026.100.00-5449.22%
SQM221021P001250002022-09-29 1:38PM EDT125.0034.2530.1031.700.00-3489.45%
SQM221021P001300002022-08-18 10:31AM EDT130.0035.2026.6028.100.00-10470.00%
SQM221021P001350002022-08-16 10:17AM EDT135.0028.1027.7028.600.00-120.00%
SQM221021P001450002022-09-08 12:49PM EDT145.0036.4948.3051.900.00-33129.49%
SQM221021P001550002022-09-08 12:49PM EDT155.0046.1758.2061.800.00-30140.33%
SQM221021P001600002022-08-22 9:41AM EDT160.0071.8054.1058.600.00-10100.00%
SQM221021P001650002022-08-18 9:41AM EDT165.0071.0059.5062.200.00-110.00%
SQM221021P001700002022-08-18 10:57AM EDT170.0077.1064.5067.700.00-20200.00%